Cotação atual, histórico e gráfico do papel: TELB4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações TELB4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/11/2020	3,91%	1,26	33,50	32,61	32,40	34,86	2M	320
26/11/2020	-1,86%	-0,61	32,24	32,00	31,20	33,49	2M	280
25/11/2020	-0,15%	-0,05	32,85	32,60	31,71	34,91	4M	461
24/11/2020	-8,59%	-3,09	32,90	37,59	32,90	38,98	7M	990
23/11/2020	19,97%	5,99	35,99	33,13	31,82	37,90	12M	1.800
20/11/2020	1,90%	0,56	30,00	29,45	29,45	31,59	728K	113
19/11/2020	0,75%	0,22	29,44	29,48	29,06	29,66	303K	47
18/11/2020	1,99%	0,57	29,22	29,00	29,00	30,50	1M	189
17/11/2020	0,67%	0,19	28,65	28,50	28,01	28,65	79K	15
16/11/2020	0,28%	0,08	28,46	29,00	28,01	29,07	178K	41
13/11/2020	0,25%	0,07	28,38	28,15	27,98	28,99	493K	58

12/11/2020	-0,63%	-0,18	28,31	28,11	28,11	29,00	197K	35
11/11/2020	0,67%	0,19	28,49	28,30	28,02	28,79	99K	28
10/11/2020	-1,74%	-0,50	28,30	29,00	28,20	29,50	583K	103
09/11/2020	-0,03%	-0,01	28,80	30,00	28,70	31,70	713K	99
06/11/2020	-1,50%	-0,44	28,81	28,69	28,69	29,40	211K	47
05/11/2020	-2,50%	-0,75	29,25	29,02	28,11	30,32	371K	74
04/11/2020	11,07%	2,99	30,00	27,41	27,40	30,14	701K	115
03/11/2020	0,07%	0,02	27,01	27,50	26,55	28,40	337K	61
30/10/2020	-1,53%	-0,42	26,99	27,35	26,85	27,35	287K	53
29/10/2020	0,85%	0,23	27,41	27,41	26,61	27,99	387K	69
28/10/2020	-6,98%	-2,04	27,18	28,75	27,12	28,87	773K	127
27/10/2020	-9,93%	-3,22	29,22	32,20	29,00	32,23	2M	283
26/10/2020	17,49%	4,83	32,44	29,00	29,00	36,16	5M	726
23/10/2020	-0,32%	-0,09	27,61	27,80	27,59	27,97	123K	26
22/10/2020	0,58%	0,16	27,70	27,69	27,42	27,90	102K	31
21/10/2020	-1,43%	-0,40	27,54	27,69	27,42	28,12	238K	35
20/10/2020	0,94%	0,26	27,94	28,13	27,61	28,30	108K	29
19/10/2020	-1,14%	-0,32	27,68	28,01	27,35	28,05	367K	65
16/10/2020	-0,71%	-0,20	28,00	28,58	27,91	28,58	70K	21
15/10/2020	-0,74%	-0,21	28,20	28,22	27,73	28,41	196K	44
14/10/2020	-1,66%	-0,48	28,41	28,98	28,30	28,98	277K	58
13/10/2020	0,31%	0,09	28,89	28,92	28,62	30,38	271K	57
09/10/2020	-2,57%	-0,76	28,80	29,66	28,31	30,00	332K	66
08/10/2020	1,83%	0,53	29,56	29,50	29,18	30,10	68K	21
07/10/2020	-0,68%	-0,20	29,03	29,68	29,03	29,68	120K	24
06/10/2020	-0,41%	-0,12	29,23	30,50	29,10	30,50	179K	35
05/10/2020	-0,10%	-0,03	29,35	29,65	29,12	30,49	154K	30
02/10/2020	-1,08%	-0,32	29,38	29,98	29,37	30,69	95K	26
01/10/2020	-0,27%	-0,08	29,70	29,70	28,80	29,80	407K	63
30/09/2020	-0,70%	-0,21	29,78	30,10	29,56	30,85	394K	55
29/09/2020	1,04%	0,31	29,99	29,80	27,00	30,00	797K	88
28/09/2020	-3,95%	-1,22	29,68	31,37	29,67	31,81	387K	65
25/09/2020	-1,90%	-0,60	30,90	30,89	30,33	30,90	104K	29
24/09/2020	3,55%	1,08	31,50	30,42	30,16	31,50	416K	60
23/09/2020	-1,71%	-0,53	30,42	30,26	29,90	31,55	181K	45
22/09/2020	3,48%	1,04	30,95	29,99	29,99	31,44	607K	70
21/09/2020	-3,24%	-1,00	29,91	30,50	29,88	30,99	736K	119
18/09/2020	-3,10%	-0,99	30,91	32,34	30,90	32,50	666K	102
17/09/2020	-1,85%	-0,60	31,90	32,22	31,90	32,43	466K	70
16/09/2020	-1,22%	-0,40	32,50	32,90	32,50	33,00	465K	57
15/09/2020	-2,32%	-0,78	32,90	33,80	32,90	33,90	765K	108
14/09/2020	1,60%	0,53	33,68	33,29	33,29	34,30	1M	155
11/09/2020	-0,45%	-0,15	33,15	34,00	32,55	34,30	855K	111
10/09/2020	-4,06%	-1,41	33,30	34,36	33,30	35,10	618K	102
09/09/2020	-2,23%	-0,79	34,71	35,52	34,60	35,52	307K	50
08/09/2020	1,31%	0,46	35,50	35,23	34,00	36,50	574K	92
04/09/2020	-0,74%	-0,26	35,04	35,34	33,58	35,94	2M	299
03/09/2020	-4,93%	-1,83	35,30	36,50	35,30	37,86	2M	262
02/09/2020	1,45%	0,53	37,13	36,75	34,60	37,14	2M	304
01/09/2020	-0,57%	-0,21	36,60	37,00	36,20	37,62	1M	155
31/08/2020	-1,89%	-0,71	36,81	37,39	36,81	38,00	614K	67
28/08/2020	0,83%	0,31	37,52	37,21	37,21	38,78	588K	76
27/08/2020	-2,97%	-1,14	37,21	38,35	36,71	38,36	1M	146
26/08/2020	0,71%	0,27	38,35	39,90	37,60	39,90	1M	180
25/08/2020	-2,21%	-0,86	38,08	38,92	38,00	39,23	500K	93
24/08/2020	2,04%	0,78	38,94	39,70	38,80	39,80	904K	108
21/08/2020	2,20%	0,82	38,16	37,46	37,46	39,70	1M	210
20/08/2020	-1,11%	-0,42	37,34	37,10	36,93	38,00	894K	124
19/08/2020	1,97%	0,73	37,76	39,53	37,76	41,79	4M	535
18/08/2020	0,65%	0,24	37,03	36,79	36,22	38,40	1M	186
17/08/2020	-7,66%	-3,05	36,79	39,47	35,56	40,05	3M	319
14/08/2020	-0,40%	-0,16	39,84	39,01	39,01	40,49	634K	116
13/08/2020	1,52%	0,60	40,00	39,71	37,65	42,00	3M	421
12/08/2020	-9,47%	-4,12	39,40	42,80	39,19	42,86	6M	646
11/08/2020	-2,75%	-1,23	43,52	46,50	43,52	47,60	4M	428
10/08/2020	-1,65%	-0,75	44,75	45,71	44,00	47,25	2M	283
07/08/2020	1,47%	0,66	45,50	44,84	43,55	45,62	1M	166
06/08/2020	0,76%	0,34	44,84	45,20	42,60	45,20	2M	186
05/08/2020	-1,11%	-0,50	44,50	46,21	44,16	47,02	3M	327
04/08/2020	-6,25%	-3,00	45,00	47,80	45,00	49,50	5M	587
03/08/2020	8,60%	3,80	48,00	45,48	41,00	48,00	7M	713
31/07/2020	-7,14%	-3,40	44,20	47,51	43,71	48,09	4M	426
30/07/2020	2,37%	1,10	47,60	45,39	43,00	50,00	12M	1.295
29/07/2020	22,37%	8,50	46,50	38,01	37,01	46,50	9M	934
28/07/2020	-1,94%	-0,75	38,00	38,99	38,00	40,00	2M	238
27/07/2020	4,42%	1,64	38,75	37,15	36,95	39,23	2M	331
24/07/2020	2,20%	0,80	37,11	35,87	35,51	37,65	1M	191
23/07/2020	-6,18%	-2,39	36,31	38,50	36,00	39,09	2M	250
22/07/2020	-3,25%	-1,30	38,70	40,53	38,00	41,90	6M	664
21/07/2020	12,30%	4,38	40,00	36,00	35,65	40,00	8M	1.082
20/07/2020	0,17%	0,06	35,62	35,30	34,99	36,50	1M	176
17/07/2020	-1,22%	-0,44	35,56	36,50	34,86	37,55	4M	565
16/07/2020	8,34%	2,77	36,00	33,34	33,07	36,65	6M	926
15/07/2020	-0,87%	-0,29	33,23	34,00	33,00	34,00	404K	86
14/07/2020	-1,47%	-0,50	33,52	34,11	32,50	34,56	961K	124
13/07/2020	0,06%	0,02	34,02	34,50	34,02	34,87	732K	109
10/07/2020	-1,02%	-0,35	34,00	34,60	33,95	36,00	2M	358
09/07/2020	3,93%	1,30	34,35	33,22	33,18	35,60	3M	362
08/07/2020	0,46%	0,15	33,05	33,50	32,59	33,90	1M	154
07/07/2020	-1,76%	-0,59	32,90	33,49	32,80	33,95	793K	141
06/07/2020	5,25%	1,67	33,49	33,93	32,50	34,99	2M	314
03/07/2020	0,98%	0,31	31,82	31,92	31,70	32,50	390K	77
02/07/2020	0,80%	0,25	31,51	31,66	31,51	34,81	2M	317
01/07/2020	-2,74%	-0,88	31,26	31,61	31,03	32,30	820K	123
30/06/2020	1,32%	0,42	32,14	31,76	31,69	32,70	779K	110
29/06/2020	-0,35%	-0,11	31,72	32,29	31,30	32,68	1M	135
26/06/2020	-5,32%	-1,79	31,83	33,70	31,50	35,50	3M	347
25/06/2020	-6,14%	-2,20	33,62	35,03	33,13	35,99	4M	523
24/06/2020	15,55%	4,82	35,82	32,19	30,22	38,81	8M	1.090
23/06/2020	-1,62%	-0,51	31,00	31,70	31,00	32,19	2M	202
22/06/2020	-0,60%	-0,19	31,51	32,00	31,00	32,60	728K	107
19/06/2020	-3,91%	-1,29	31,70	33,85	31,10	34,78	2M	284
18/06/2020	6,25%	1,94	32,99	31,62	31,40	34,95	4M	635
17/06/2020	0,16%	0,05	31,05	30,31	30,00	32,26	902K	172
16/06/2020	2,11%	0,64	31,00	30,99	29,90	33,99	2M	328
15/06/2020	-8,83%	-2,94	30,36	32,05	29,50	36,77	6M	866
12/06/2020	25,66%	6,80	33,30	26,50	26,50	37,50	14M	1.937
10/06/2020	6,00%	1,50	26,50	25,53	23,90	27,45	2M	374
09/06/2020	-0,56%	-0,14	25,00	24,98	24,80	26,00	359K	68
08/06/2020	5,63%	1,34	25,14	25,50	24,00	26,05	2M	257
05/06/2020	3,30%	0,76	23,80	23,99	23,05	26,15	1M	298
04/06/2020	-0,26%	-0,06	23,04	22,30	22,30	23,40	204K	53
03/06/2020	0,87%	0,20	23,10	23,40	23,00	24,20	595K	106
02/06/2020	1,73%	0,39	22,90	22,61	22,61	23,47	329K	57
01/06/2020	-1,92%	-0,44	22,51	22,80	22,50	23,33	181K	45
29/05/2020	2,68%	0,60	22,95	23,54	22,20	23,54	150K	37
28/05/2020	-6,09%	-1,45	22,35	23,36	22,00	23,52	403K	106
27/05/2020	14,26%	2,97	23,80	21,00	21,00	24,44	1M	379
26/05/2020	1,12%	0,23	20,83	21,10	20,83	21,50	89K	28
25/05/2020	3,73%	0,74	20,60	20,90	20,51	22,40	315K	71
22/05/2020	-1,68%	-0,34	19,86	20,05	19,51	20,05	119K	32
21/05/2020	0,15%	0,03	20,20	20,35	20,20	21,00	177K	44
20/05/2020	-	-	20,17	20,32	20,00	21,01	242K	49

Date,Open,High,Low,Close,Volume
27-Nov-20,32.61,34.86,32.40,33.50,1877992
26-Nov-20,32.00,33.49,31.20,32.24,2285801
25-Nov-20,32.60,34.91,31.71,32.85,3805874
24-Nov-20,37.59,38.98,32.90,32.90,6972601
23-Nov-20,33.13,37.90,31.82,35.99,12495406
20-Nov-20,29.45,31.59,29.45,30.00,728046
19-Nov-20,29.48,29.66,29.06,29.44,302986
18-Nov-20,29.00,30.50,29.00,29.22,1004998
17-Nov-20,28.50,28.65,28.01,28.65,79488
16-Nov-20,29.00,29.07,28.01,28.46,178439
13-Nov-20,28.15,28.99,27.98,28.38,493031
12-Nov-20,28.11,29.00,28.11,28.31,197127
11-Nov-20,28.30,28.79,28.02,28.49,98969
10-Nov-20,29.00,29.50,28.20,28.30,583313
09-Nov-20,30.00,31.70,28.70,28.80,712942
06-Nov-20,28.69,29.40,28.69,28.81,210668
05-Nov-20,29.02,30.32,28.11,29.25,370925
04-Nov-20,27.41,30.14,27.40,30.00,700932
03-Nov-20,27.50,28.40,26.55,27.01,336533
30-Oct-20,27.35,27.35,26.85,26.99,286792
29-Oct-20,27.41,27.99,26.61,27.41,386536
28-Oct-20,28.75,28.87,27.12,27.18,772906
27-Oct-20,32.20,32.23,29.00,29.22,1583578
26-Oct-20,29.00,36.16,29.00,32.44,4968131
23-Oct-20,27.80,27.97,27.59,27.61,122716
22-Oct-20,27.69,27.90,27.42,27.70,102293
21-Oct-20,27.69,28.12,27.42,27.54,237945
20-Oct-20,28.13,28.30,27.61,27.94,108400
19-Oct-20,28.01,28.05,27.35,27.68,366768
16-Oct-20,28.58,28.58,27.91,28.00,70088
15-Oct-20,28.22,28.41,27.73,28.20,196238
14-Oct-20,28.98,28.98,28.30,28.41,277434
13-Oct-20,28.92,30.38,28.62,28.89,271206
09-Oct-20,29.66,30.00,28.31,28.80,332179
08-Oct-20,29.50,30.10,29.18,29.56,68076
07-Oct-20,29.68,29.68,29.03,29.03,119776
06-Oct-20,30.50,30.50,29.10,29.23,179488
05-Oct-20,29.65,30.49,29.12,29.35,154063
02-Oct-20,29.98,30.69,29.37,29.38,94850
01-Oct-20,29.70,29.80,28.80,29.70,407316
30-Sep-20,30.10,30.85,29.56,29.78,393681
29-Sep-20,29.80,30.00,27.00,29.99,796553
28-Sep-20,31.37,31.81,29.67,29.68,386867
25-Sep-20,30.89,30.90,30.33,30.90,104288
24-Sep-20,30.42,31.50,30.16,31.50,416339
23-Sep-20,30.26,31.55,29.90,30.42,181171
22-Sep-20,29.99,31.44,29.99,30.95,606773
21-Sep-20,30.50,30.99,29.88,29.91,736014
18-Sep-20,32.34,32.50,30.90,30.91,665842
17-Sep-20,32.22,32.43,31.90,31.90,466420
16-Sep-20,32.90,33.00,32.50,32.50,465418
15-Sep-20,33.80,33.90,32.90,32.90,765095
14-Sep-20,33.29,34.30,33.29,33.68,1287666
11-Sep-20,34.00,34.30,32.55,33.15,854943
10-Sep-20,34.36,35.10,33.30,33.30,618360
09-Sep-20,35.52,35.52,34.60,34.71,306985
08-Sep-20,35.23,36.50,34.00,35.50,574117
04-Sep-20,35.34,35.94,33.58,35.04,2011635
03-Sep-20,36.50,37.86,35.30,35.30,1640304
02-Sep-20,36.75,37.14,34.60,37.13,2164406
01-Sep-20,37.00,37.62,36.20,36.60,1301081
31-Aug-20,37.39,38.00,36.81,36.81,613921
28-Aug-20,37.21,38.78,37.21,37.52,588456
27-Aug-20,38.35,38.36,36.71,37.21,1353680
26-Aug-20,39.90,39.90,37.60,38.35,1365553
25-Aug-20,38.92,39.23,38.00,38.08,500196
24-Aug-20,39.70,39.80,38.80,38.94,903978
21-Aug-20,37.46,39.70,37.46,38.16,1446677
20-Aug-20,37.10,38.00,36.93,37.34,894081
19-Aug-20,39.53,41.79,37.76,37.76,4351237
18-Aug-20,36.79,38.40,36.22,37.03,1455398
17-Aug-20,39.47,40.05,35.56,36.79,2566145
14-Aug-20,39.01,40.49,39.01,39.84,634025
13-Aug-20,39.71,42.00,37.65,40.00,3199482
12-Aug-20,42.80,42.86,39.19,39.40,5612889
11-Aug-20,46.50,47.60,43.52,43.52,3764357
10-Aug-20,45.71,47.25,44.00,44.75,2263885
07-Aug-20,44.84,45.62,43.55,45.50,1350526
06-Aug-20,45.20,45.20,42.60,44.84,1524340
05-Aug-20,46.21,47.02,44.16,44.50,2827372
04-Aug-20,47.80,49.50,45.00,45.00,5078448
03-Aug-20,45.48,48.00,41.00,48.00,6821137
31-Jul-20,47.51,48.09,43.71,44.20,3660276
30-Jul-20,45.39,50.00,43.00,47.60,12219638
29-Jul-20,38.01,46.50,37.01,46.50,9426512
28-Jul-20,38.99,40.00,38.00,38.00,1777406
27-Jul-20,37.15,39.23,36.95,38.75,2040090
24-Jul-20,35.87,37.65,35.51,37.11,1186937
23-Jul-20,38.50,39.09,36.00,36.31,2171980
22-Jul-20,40.53,41.90,38.00,38.70,5535438
21-Jul-20,36.00,40.00,35.65,40.00,8089425
20-Jul-20,35.30,36.50,34.99,35.62,1062190
17-Jul-20,36.50,37.55,34.86,35.56,3890534
16-Jul-20,33.34,36.65,33.07,36.00,6360678
15-Jul-20,34.00,34.00,33.00,33.23,404430
14-Jul-20,34.11,34.56,32.50,33.52,960750
13-Jul-20,34.50,34.87,34.02,34.02,732374
10-Jul-20,34.60,36.00,33.95,34.00,2371883
09-Jul-20,33.22,35.60,33.18,34.35,2612051
08-Jul-20,33.50,33.90,32.59,33.05,1126742
07-Jul-20,33.49,33.95,32.80,32.90,793076
06-Jul-20,33.93,34.99,32.50,33.49,2070822
03-Jul-20,31.92,32.50,31.70,31.82,390483
02-Jul-20,31.66,34.81,31.51,31.51,2375156
01-Jul-20,31.61,32.30,31.03,31.26,819646
30-Jun-20,31.76,32.70,31.69,32.14,778685
29-Jun-20,32.29,32.68,31.30,31.72,1054361
26-Jun-20,33.70,35.50,31.50,31.83,2523057
25-Jun-20,35.03,35.99,33.13,33.62,3554305
24-Jun-20,32.19,38.81,30.22,35.82,8347432
23-Jun-20,31.70,32.19,31.00,31.00,1806284
22-Jun-20,32.00,32.60,31.00,31.51,727949
19-Jun-20,33.85,34.78,31.10,31.70,2111956
18-Jun-20,31.62,34.95,31.40,32.99,4499986
17-Jun-20,30.31,32.26,30.00,31.05,901891
16-Jun-20,30.99,33.99,29.90,31.00,1855668
15-Jun-20,32.05,36.77,29.50,30.36,5913339
12-Jun-20,26.50,37.50,26.50,33.30,13797272
10-Jun-20,25.53,27.45,23.90,26.50,2333327
09-Jun-20,24.98,26.00,24.80,25.00,358513
08-Jun-20,25.50,26.05,24.00,25.14,1621415
05-Jun-20,23.99,26.15,23.05,23.80,1478703
04-Jun-20,22.30,23.40,22.30,23.04,203727
03-Jun-20,23.40,24.20,23.00,23.10,595472
02-Jun-20,22.61,23.47,22.61,22.90,329471
01-Jun-20,22.80,23.33,22.50,22.51,181419
29-May-20,23.54,23.54,22.20,22.95,149563
28-May-20,23.36,23.52,22.00,22.35,403072
27-May-20,21.00,24.44,21.00,23.80,1383154
26-May-20,21.10,21.50,20.83,20.83,88768
25-May-20,20.90,22.40,20.51,20.60,314519
22-May-20,20.05,20.05,19.51,19.86,119309
21-May-20,20.35,21.00,20.20,20.20,177055
20-May-20,20.32,21.01,20.00,20.17,242385

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: TELB4

cotações, gráficos e mais...